Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
932.6668 KRW |
37,329,500.0398 GRS |
865.0000 KRW |
853.0000 KRW |
994.0000 KRW |
933.0000 KRW |
| 2021-09-29 |
857.1242 KRW |
3,049,402.0509 GRS |
852.0000 KRW |
826.0000 KRW |
895.0000 KRW |
852.0000 KRW |
| 2021-09-28 |
887.2400 KRW |
2,503,137.8401 GRS |
920.0000 KRW |
849.0000 KRW |
924.0000 KRW |
850.0000 KRW |
| 2021-09-27 |
938.1124 KRW |
1,767,083.9950 GRS |
954.0000 KRW |
924.0000 KRW |
960.0000 KRW |
928.0000 KRW |
| 2021-09-26 |
938.5145 KRW |
3,070,140.3679 GRS |
978.0000 KRW |
896.0000 KRW |
978.0000 KRW |
948.0000 KRW |
| 2021-09-25 |
993.9423 KRW |
7,194,383.0380 GRS |
998.0000 KRW |
942.0000 KRW |
1,075.0000 KRW |
978.0000 KRW |
| 2021-09-24 |
983.9525 KRW |
4,515,068.2256 GRS |
1,050.0000 KRW |
924.0000 KRW |
1,050.0000 KRW |
981.0000 KRW |
| 2021-09-23 |
1,029.3380 KRW |
4,724,408.1775 GRS |
1,050.0000 KRW |
983.0000 KRW |
1,060.0000 KRW |
1,045.0000 KRW |
| 2021-09-22 |
978.8794 KRW |
8,190,785.6754 GRS |
957.0000 KRW |
898.0000 KRW |
1,050.0000 KRW |
1,045.0000 KRW |
| 2021-09-21 |
1,023.6739 KRW |
7,018,637.8640 GRS |
1,065.0000 KRW |
958.0000 KRW |
1,075.0000 KRW |
970.0000 KRW |
| 2021-09-20 |
1,136.3856 KRW |
11,299,727.4958 GRS |
1,260.0000 KRW |
1,040.0000 KRW |
1,260.0000 KRW |
1,070.0000 KRW |
| 2021-09-19 |
1,290.5376 KRW |
46,884,091.3456 GRS |
1,230.0000 KRW |
1,215.0000 KRW |
1,355.0000 KRW |
1,245.0000 KRW |
| 2021-09-18 |
1,204.5629 KRW |
2,196,922.4500 GRS |
1,215.0000 KRW |
1,185.0000 KRW |
1,215.0000 KRW |
1,215.0000 KRW |
| 2021-09-17 |
1,209.5698 KRW |
6,619,675.5982 GRS |
1,220.0000 KRW |
1,175.0000 KRW |
1,260.0000 KRW |
1,210.0000 KRW |
| 2021-09-16 |
1,198.2972 KRW |
3,170,224.2366 GRS |
1,210.0000 KRW |
1,170.0000 KRW |
1,220.0000 KRW |
1,210.0000 KRW |
| 2021-09-15 |
1,166.9314 KRW |
3,644,967.9060 GRS |
1,175.0000 KRW |
1,130.0000 KRW |
1,205.0000 KRW |
1,195.0000 KRW |
| 2021-09-14 |
1,140.2981 KRW |
3,716,311.7714 GRS |
1,135.0000 KRW |
1,105.0000 KRW |
1,180.0000 KRW |
1,175.0000 KRW |
| 2021-09-13 |
1,134.1578 KRW |
4,773,952.2630 GRS |
1,190.0000 KRW |
1,065.0000 KRW |
1,190.0000 KRW |
1,125.0000 KRW |
| 2021-09-12 |
1,212.9571 KRW |
10,083,996.5209 GRS |
1,200.0000 KRW |
1,140.0000 KRW |
1,325.0000 KRW |
1,190.0000 KRW |
| 2021-09-11 |
1,163.7270 KRW |
3,673,686.0581 GRS |
1,200.0000 KRW |
1,125.0000 KRW |
1,210.0000 KRW |
1,185.0000 KRW |
| 2021-09-10 |
1,211.0941 KRW |
7,755,975.9593 GRS |
1,260.0000 KRW |
1,140.0000 KRW |
1,275.0000 KRW |
1,175.0000 KRW |
| 2021-09-09 |
1,197.4227 KRW |
7,639,681.9737 GRS |
1,210.0000 KRW |
1,150.0000 KRW |
1,270.0000 KRW |
1,270.0000 KRW |
| 2021-09-08 |
1,128.0033 KRW |
12,154,555.8527 GRS |
1,205.0000 KRW |
1,025.0000 KRW |
1,230.0000 KRW |
1,210.0000 KRW |
| 2021-09-07 |
1,325.5721 KRW |
20,557,406.3411 GRS |
1,450.0000 KRW |
1,100.0000 KRW |
1,510.0000 KRW |
1,200.0000 KRW |
| 2021-09-06 |
1,397.9737 KRW |
19,775,445.4795 GRS |
1,345.0000 KRW |
1,320.0000 KRW |
1,460.0000 KRW |
1,420.0000 KRW |
| 2021-09-05 |
1,468.6813 KRW |
50,206,984.9813 GRS |
1,375.0000 KRW |
1,255.0000 KRW |
1,695.0000 KRW |
1,335.0000 KRW |
| 2021-09-04 |
1,321.9690 KRW |
24,885,864.8064 GRS |
1,265.0000 KRW |
1,240.0000 KRW |
1,380.0000 KRW |
1,370.0000 KRW |
| 2021-09-03 |
1,220.5208 KRW |
11,683,252.6161 GRS |
1,215.0000 KRW |
1,185.0000 KRW |
1,270.0000 KRW |
1,260.0000 KRW |
| 2021-09-02 |
1,206.2321 KRW |
11,004,403.4767 GRS |
1,225.0000 KRW |
1,185.0000 KRW |
1,245.0000 KRW |
1,220.0000 KRW |
| 2021-09-01 |
1,284.3873 KRW |
81,561,448.9694 GRS |
1,200.0000 KRW |
1,145.0000 KRW |
1,455.0000 KRW |
1,215.0000 KRW |
| 2021-08-31 |
1,158.9992 KRW |
40,942,130.8218 GRS |
1,120.0000 KRW |
1,080.0000 KRW |
1,275.0000 KRW |
1,235.0000 KRW |
| 2021-08-30 |
1,117.3834 KRW |
3,816,887.0056 GRS |
1,145.0000 KRW |
1,095.0000 KRW |
1,150.0000 KRW |
1,110.0000 KRW |
| 2021-08-29 |
1,138.8323 KRW |
7,953,021.9202 GRS |
1,190.0000 KRW |
1,115.0000 KRW |
1,195.0000 KRW |
1,150.0000 KRW |
| 2021-08-28 |
1,218.2735 KRW |
33,541,260.8248 GRS |
1,155.0000 KRW |
1,135.0000 KRW |
1,380.0000 KRW |
1,170.0000 KRW |
| 2021-08-27 |
1,065.9095 KRW |
6,257,724.1100 GRS |
1,090.0000 KRW |
1,020.0000 KRW |
1,130.0000 KRW |
1,125.0000 KRW |
| 2021-08-26 |
1,165.3190 KRW |
23,259,073.2884 GRS |
1,160.0000 KRW |
1,060.0000 KRW |
1,240.0000 KRW |
1,090.0000 KRW |
| 2021-08-25 |
1,055.2752 KRW |
8,952,222.4248 GRS |
1,090.0000 KRW |
1,005.0000 KRW |
1,105.0000 KRW |
1,105.0000 KRW |
| 2021-08-24 |
1,235.0359 KRW |
80,908,608.4687 GRS |
1,100.0000 KRW |
1,075.0000 KRW |
1,380.0000 KRW |
1,125.0000 KRW |
| 2021-08-23 |
1,108.8710 KRW |
36,205,760.4787 GRS |
1,050.0000 KRW |
1,050.0000 KRW |
1,160.0000 KRW |
1,105.0000 KRW |
| 2021-08-22 |
1,048.3782 KRW |
3,398,489.1450 GRS |
1,070.0000 KRW |
1,015.0000 KRW |
1,070.0000 KRW |
1,055.0000 KRW |
| 2021-08-21 |
1,056.4183 KRW |
5,690,688.1419 GRS |
1,070.0000 KRW |
1,040.0000 KRW |
1,080.0000 KRW |
1,065.0000 KRW |
| 2021-08-20 |
1,064.7750 KRW |
25,487,253.6621 GRS |
1,005.0000 KRW |
1,005.0000 KRW |
1,095.0000 KRW |
1,070.0000 KRW |
| 2021-08-19 |
969.0744 KRW |
3,285,157.9863 GRS |
975.0000 KRW |
946.0000 KRW |
1,010.0000 KRW |
1,000.0000 KRW |
| 2021-08-18 |
980.1595 KRW |
4,132,785.3122 GRS |
1,000.0000 KRW |
952.0000 KRW |
1,015.0000 KRW |
979.0000 KRW |
| 2021-08-17 |
1,042.5376 KRW |
9,548,777.7206 GRS |
1,065.0000 KRW |
1,000.0000 KRW |
1,085.0000 KRW |
1,005.0000 KRW |
| 2021-08-16 |
1,078.2634 KRW |
23,588,117.4712 GRS |
1,045.0000 KRW |
1,030.0000 KRW |
1,120.0000 KRW |
1,070.0000 KRW |
| 2021-08-15 |
1,016.1827 KRW |
6,094,315.6386 GRS |
1,035.0000 KRW |
995.0000 KRW |
1,045.0000 KRW |
1,040.0000 KRW |
| 2021-08-14 |
1,012.6152 KRW |
9,578,071.8205 GRS |
1,030.0000 KRW |
986.0000 KRW |
1,035.0000 KRW |
1,030.0000 KRW |
| 2021-08-13 |
1,004.8473 KRW |
6,814,117.0531 GRS |
990.0000 KRW |
975.0000 KRW |
1,030.0000 KRW |
1,030.0000 KRW |
| 2021-08-12 |
1,005.8672 KRW |
10,922,382.5747 GRS |
1,020.0000 KRW |
965.0000 KRW |
1,050.0000 KRW |
979.0000 KRW |